日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本精密(7771)の株価時系列情報

日本精密(7771)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 75 82 75 79 306,900
2024/04/22 74 75 74 75 8,300
2024/04/19 75 76 74 75 59,700
2024/04/18 74 76 74 76 22,000
2024/04/17 74 75 74 74 10,800
2024/04/16 75 75 74 74 28,700
2024/04/15 74 76 73 75 36,400
2024/04/12 74 75 73 75 28,200
2024/04/11 74 74 73 74 8,500
2024/04/10 74 74 72 74 15,800
2024/04/09 74 74 73 73 13,600
2024/04/08 73 74 73 74 5,700
2024/04/05 73 74 73 73 39,200
2024/04/04 73 74 73 73 12,000
2024/04/03 73 75 73 73 28,300
2024/04/02 74 75 73 73 77,200
2024/04/01 76 77 74 74 73,300
2024/03/29 74 79 74 76 211,100
2024/03/28 73 75 73 73 15,800
2024/03/27 73 74 73 73 16,500
2024/03/26 74 75 73 73 24,500
2024/03/25 76 77 72 74 225,700
2024/03/22 74 76 74 76 31,000
2024/03/21 74 75 73 74 53,900
2024/03/19 73 74 72 73 39,200
2024/03/18 73 73 72 73 4,800
2024/03/15 73 73 72 73 8,400
2024/03/14 72 73 72 72 4,000
2024/03/13 73 73 72 72 14,000
2024/03/12 73 73 72 72 20,800
2024/03/11 73 74 72 73 49,500
2024/03/08 75 75 73 74 143,000
2024/03/07 75 76 75 75 51,700
2024/03/06 74 77 74 77 54,900
2024/03/05 78 78 72 75 290,100
2024/03/04 81 81 77 77 58,900
2024/03/01 82 82 78 80 79,600
2024/02/29 77 82 76 81 230,100
2024/02/28 76 77 75 77 33,100
2024/02/27 77 77 75 76 54,500
2024/02/26 76 78 76 77 65,800
2024/02/22 76 77 74 77 151,200
2024/02/21 74 77 74 77 133,000
2024/02/20 72 75 72 75 128,100
2024/02/19 68 72 68 72 131,600
2024/02/16 68 69 67 68 69,400
2024/02/15 71 71 67 68 222,200
2024/02/14 74 74 71 72 67,500
2024/02/13 72 75 72 74 128,700
2024/02/09 70 75 70 72 221,200
2024/02/08 71 71 70 70 19,200
2024/02/07 72 72 70 71 28,000
2024/02/06 70 72 70 71 36,400
2024/02/05 71 71 70 70 11,600
2024/02/02 70 71 70 70 6,900
2024/02/01 71 71 70 70 14,000
2024/01/31 71 72 71 71 22,600
2024/01/30 72 72 71 71 31,400
2024/01/29 72 73 72 72 48,900
2024/01/26 71 72 70 72 70,700
2024/01/25 71 71 69 70 47,200
2024/01/24 71 71 70 71 10,900
2024/01/23 71 72 70 70 32,000
2024/01/22 71 72 70 71 29,300
2024/01/19 71 71 70 70 15,200
2024/01/18 70 71 69 70 46,200
2024/01/17 72 72 69 69 111,200
2024/01/16 72 72 70 72 26,400
2024/01/15 72 72 70 72 26,000
2024/01/12 71 72 70 72 96,900
2024/01/11 72 73 71 71 11,200
2024/01/10 72 73 72 72 42,300
2024/01/09 73 74 72 72 52,900
2024/01/05 74 75 73 74 84,900
2024/01/04 70 73 70 72 129,300
2023/12/29 70 71 69 71 42,300
2023/12/28 71 72 70 70 48,400
2023/12/27 70 71 69 71 121,300
2023/12/26 69 70 69 69 123,100
2023/12/25 71 72 70 71 112,000
2023/12/22 72 72 70 71 38,200
2023/12/21 73 73 71 72 25,400
2023/12/20 72 73 71 73 45,300
2023/12/19 71 73 70 73 143,300
2023/12/18 72 73 70 72 95,200
2023/12/15 73 73 72 73 41,500
2023/12/14 75 75 73 73 94,200
2023/12/13 75 76 75 75 36,800
2023/12/12 76 76 75 75 29,800
2023/12/11 76 77 76 76 15,200
2023/12/08 76 77 76 76 31,300
2023/12/07 77 78 76 77 68,300
2023/12/06 78 78 76 78 136,500
2023/12/05 78 78 77 77 48,600
2023/12/04 79 79 78 79 12,700
2023/12/01 79 80 78 79 70,000
2023/11/30 81 81 79 80 45,000
2023/11/29 80 81 79 81 49,800
2023/11/28 80 81 80 80 15,000
2023/11/27 81 81 80 80 14,000
2023/11/24 80 82 80 81 26,500
2023/11/22 81 82 80 80 96,800
2023/11/21 80 81 79 80 76,200
2023/11/20 79 80 79 80 22,100
2023/11/17 79 80 78 79 58,400
2023/11/16 80 80 79 79 22,800
2023/11/15 81 81 79 79 55,800
2023/11/14 83 83 78 81 155,600
2023/11/13 83 83 82 83 34,200
2023/11/10 81 84 81 83 79,700
2023/11/09 83 83 81 81 71,700
2023/11/08 82 82 82 82 19,100
2023/11/07 83 83 81 83 14,000
2023/11/06 82 83 81 83 61,900
2023/11/02 83 83 82 83 31,800
2023/11/01 81 83 81 83 13,800
2023/10/31 82 84 81 81 49,200
2023/10/30 82 83 82 82 4,900
2023/10/27 82 83 82 83 8,200
2023/10/26 83 83 81 82 58,700
2023/10/25 84 84 82 83 59,000
2023/10/24 84 84 82 84 48,400
2023/10/23 86 87 83 83 65,600
2023/10/20 85 85 84 85 29,100
2023/10/19 85 86 85 85 7,400
2023/10/18 85 86 84 86 26,700
2023/10/17 82 85 82 84 44,400
2023/10/16 83 84 83 83 13,900
2023/10/13 84 85 84 84 35,400
2023/10/12 85 85 84 85 5,500
2023/10/11 84 85 84 84 4,900
2023/10/10 86 86 84 84 40,900
2023/10/06 84 86 83 86 31,700
2023/10/05 82 84 82 84 36,000
2023/10/04 83 84 83 83 25,500
2023/10/03 85 88 84 84 133,200
2023/10/02 86 87 85 86 67,500
2023/09/29 88 88 85 87 149,600
2023/09/28 81 90 81 90 382,400
2023/09/27 83 83 81 81 12,500
2023/09/26 83 83 82 83 14,400
2023/09/25 82 83 82 83 6,600
2023/09/22 82 82 82 82 10,600
2023/09/21 83 83 82 82 22,000
2023/09/20 83 84 83 83 19,100
2023/09/19 84 84 82 84 74,300
2023/09/15 84 84 83 84 34,200
2023/09/14 82 84 82 83 40,700
2023/09/13 81 83 81 82 45,700
2023/09/12 83 83 82 82 26,600
2023/09/11 83 83 82 83 6,800
2023/09/08 81 82 81 82 21,500
2023/09/07 82 83 81 82 30,500
2023/09/06 83 83 82 82 15,900
2023/09/05 83 83 81 83 35,100
2023/09/04 83 83 81 83 52,000
2023/09/01 82 83 82 83 13,600
2023/08/31 82 83 82 82 15,800
2023/08/30 83 83 82 82 12,700
2023/08/29 83 83 82 83 2,100
2023/08/28 83 83 82 83 35,000
2023/08/25 82 83 82 83 32,100
2023/08/24 82 83 81 83 38,000
2023/08/23 82 82 81 81 95,400
2023/08/22 86 87 79 82 352,300
2023/08/21 84 86 84 86 28,500
2023/08/18 85 86 85 85 51,800
2023/08/17 86 86 85 85 69,600
2023/08/16 86 87 86 87 20,300
2023/08/15 86 88 86 87 51,800
2023/08/14 86 87 85 85 52,500
2023/08/10 87 87 84 87 220,800
2023/08/09 89 89 88 89 56,400
2023/08/08 89 90 88 89 32,900
2023/08/07 88 89 88 89 23,100
2023/08/04 90 90 89 90 27,800
2023/08/03 90 90 88 90 62,600
2023/08/02 90 91 89 90 85,000
2023/08/01 90 91 89 91 57,200
2023/07/31 91 91 90 91 26,700
2023/07/28 91 91 90 91 27,000
2023/07/27 89 91 89 91 87,000
2023/07/26 88 91 87 88 153,300
2023/07/25 89 89 88 88 50,600
2023/07/24 89 89 88 89 39,900
2023/07/21 89 89 87 89 34,200
2023/07/20 88 89 87 89 27,200
2023/07/19 89 89 88 89 33,500
2023/07/18 89 89 88 89 25,900
2023/07/14 87 89 87 89 26,700
2023/07/13 87 89 87 89 31,600
2023/07/12 87 88 87 88 50,200
2023/07/11 87 88 87 88 27,900
2023/07/10 88 88 87 87 33,400
2023/07/07 87 88 87 87 18,400
2023/07/06 87 88 87 87 46,200
2023/07/05 89 89 88 88 48,700
2023/07/04 88 88 88 88 37,400
2023/07/03 89 89 88 88 7,300
2023/06/30 88 89 87 88 72,700

このページの先頭へ